KissMeData/050960/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,192000,610403860,12370,12370,12370,12370,1343
20240329,191900,610403860,12370,12370,12370,12370,0
20240329,191800,610403860,12370,12370,12370,12370,0
20240329,191700,610403860,12370,12370,12370,12370,0
20240329,191600,610403860,12370,12370,12370,12370,0
20240329,191500,610403860,12370,12370,12370,12370,0
20240329,191400,610403860,12370,12370,12370,12370,0
20240329,191300,610403860,12370,12370,12370,12370,0
20240329,191200,610403860,12370,12370,12370,12370,0
20240329,191100,610403860,12370,12370,12370,12370,0
20240329,191000,610403860,12370,12370,12370,12370,0
20240329,190900,610403860,12370,12370,12370,12370,0
20240329,190800,610403860,12370,12370,12370,12370,0
20240329,190700,610403860,12370,12370,12370,12370,0
20240329,190600,610403860,12370,12370,12370,12370,0
20240329,190500,610403860,12370,12370,12370,12370,0
20240329,190400,610403860,12370,12370,12370,12370,0
20240329,190300,610403860,12370,12370,12370,12370,0
20240329,190200,610403860,12370,12370,12370,12370,0
20240329,190100,610403860,12370,12370,12370,12370,0
20240329,190000,610403860,12370,12370,12370,12370,0
20240329,185900,610403860,12370,12370,12370,12370,0
20240329,185800,610403860,12370,12370,12370,12370,0
20240329,185700,610403860,12370,12370,12370,12370,0
20240329,185600,610403860,12370,12370,12370,12370,0
20240329,185500,610403860,12370,12370,12370,12370,0
20240329,185400,610403860,12370,12370,12370,12370,0
20240329,185300,610403860,12370,12370,12370,12370,0
20240329,185200,610403860,12370,12370,12370,12370,0
20240329,185100,610403860,12370,12370,12370,12370,0
20240329,185000,610403860,12370,12370,12370,12370,1343
20240329,184900,610403860,12370,12370,12370,12370,0
20240329,184800,610403860,12370,12370,12370,12370,0
20240329,184700,610403860,12370,12370,12370,12370,0
20240329,184600,610403860,12370,12370,12370,12370,0
20240329,184500,610403860,12370,12370,12370,12370,0
20240329,184400,610403860,12370,12370,12370,12370,0
20240329,184300,610403860,12370,12370,12370,12370,0
20240329,184200,610403860,12370,12370,12370,12370,0
20240329,184100,610403860,12370,12370,12370,12370,0
20240329,184000,610403860,12370,12370,12370,12370,0
20240329,183900,610403860,12370,12370,12370,12370,0
20240329,183800,610403860,12370,12370,12370,12370,0
20240329,183700,610403860,12370,12370,12370,12370,0
20240329,183600,610403860,12370,12370,12370,12370,0
20240329,183500,610403860,12370,12370,12370,12370,0
20240329,183400,610403860,12370,12370,12370,12370,0
20240329,183300,610403860,12370,12370,12370,12370,0
20240329,183200,610403860,12370,12370,12370,12370,0
20240329,183100,610403860,12370,12370,12370,12370,0
20240329,183000,610403860,12370,12370,12370,12370,0
20240329,182900,610403860,12370,12370,12370,12370,0
20240329,182800,610403860,12370,12370,12370,12370,0
20240329,182700,610403860,12370,12370,12370,12370,0
20240329,182600,610403860,12370,12370,12370,12370,0
20240329,182500,610403860,12370,12370,12370,12370,0
20240329,182400,610403860,12370,12370,12370,12370,0
20240329,182300,610403860,12370,12370,12370,12370,0
20240329,182200,610403860,12370,12370,12370,12370,0
20240329,182100,610403860,12370,12370,12370,12370,0
20240329,182000,610403860,12370,12370,12370,12370,1343
20240329,181900,610403860,12370,12370,12370,12370,0
20240329,181800,610403860,12370,12370,12370,12370,0
20240329,181700,610403860,12370,12370,12370,12370,0
20240329,181600,610403860,12370,12370,12370,12370,0
20240329,181500,610403860,12370,12370,12370,12370,0
20240329,181400,610403860,12370,12370,12370,12370,0
20240329,181300,610403860,12370,12370,12370,12370,0
20240329,181200,610403860,12370,12370,12370,12370,0
20240329,181100,610403860,12370,12370,12370,12370,0
20240329,181000,610403860,12370,12370,12370,12370,0
20240329,180900,610403860,12370,12370,12370,12370,0
20240329,180800,610403860,12370,12370,12370,12370,0
20240329,180700,610403860,12370,12370,12370,12370,0
20240329,180600,610403860,12370,12370,12370,12370,0
20240329,180500,610403860,12370,12370,12370,12370,0
20240329,180400,610403860,12370,12370,12370,12370,0
20240329,180300,610403860,12370,12370,12370,12370,0
20240329,180200,610403860,12370,12370,12370,12370,0
20240329,180100,610403860,12370,12370,12370,12370,0
20240329,180000,610403860,12370,12370,12370,12370,0
20240329,175900,610403860,12370,12370,12370,12370,0
20240329,175800,610403860,12370,12370,12370,12370,0
20240329,175700,610403860,12370,12370,12370,12370,0
20240329,175600,610403860,12370,12370,12370,12370,0
20240329,175500,610403860,12370,12370,12370,12370,0
20240329,175400,610403860,12370,12370,12370,12370,0
20240329,175300,610403860,12370,12370,12370,12370,0
20240329,175200,610403860,12370,12370,12370,12370,0
20240329,175100,610403860,12370,12370,12370,12370,0
20240329,175000,610403860,12370,12370,12370,12370,1343
20240329,174900,610403860,12370,12370,12370,12370,0
20240329,174800,610403860,12370,12370,12370,12370,0
20240329,174700,610403860,12370,12370,12370,12370,0
20240329,174600,610403860,12370,12370,12370,12370,0
20240329,174500,610403860,12370,12370,12370,12370,0
20240329,174400,610403860,12370,12370,12370,12370,0
20240329,174300,610403860,12370,12370,12370,12370,0
20240329,174200,610403860,12370,12370,12370,12370,0
20240329,174100,610403860,12370,12370,12370,12370,0
20240329,174000,610403860,12370,12370,12370,12370,0
20240329,173900,610403860,12370,12370,12370,12370,0
20240329,173800,610403860,12370,12370,12370,12370,0
20240329,173700,610403860,12370,12370,12370,12370,0
20240329,173600,610403860,12370,12370,12370,12370,0
20240329,173500,610403860,12370,12370,12370,12370,0
20240329,173400,610403860,12370,12370,12370,12370,0
20240329,173300,610403860,12370,12370,12370,12370,0
20240329,173200,610403860,12370,12370,12370,12370,0
20240329,173100,610403860,12370,12370,12370,12370,0
20240329,173000,610403860,12370,12370,12370,12370,0
20240329,172900,610403860,12370,12370,12370,12370,0
20240329,172800,610403860,12370,12370,12370,12370,0
20240329,172700,610403860,12370,12370,12370,12370,0
20240329,172600,610403860,12370,12370,12370,12370,0
20240329,172500,610403860,12370,12370,12370,12370,0
20240329,172400,610403860,12370,12370,12370,12370,0
20240329,172300,610403860,12370,12370,12370,12370,0
20240329,172200,610403860,12370,12370,12370,12370,0
20240329,172100,610403860,12370,12370,12370,12370,0
20240329,172000,610403860,12370,12370,12370,12370,1343
20240329,171900,610403860,12370,12370,12370,12370,0
20240329,171800,610403860,12370,12370,12370,12370,0
20240329,171700,610403860,12370,12370,12370,12370,0
20240329,171600,610403860,12370,12370,12370,12370,0
20240329,171500,610403860,12370,12370,12370,12370,0
20240329,171400,610403860,12370,12370,12370,12370,0
20240329,171300,610403860,12370,12370,12370,12370,0
20240329,171200,610403860,12370,12370,12370,12370,0
20240329,171100,610403860,12370,12370,12370,12370,0
20240329,171000,610403860,12370,12370,12370,12370,0
20240329,170900,610403860,12370,12370,12370,12370,0
20240329,170800,610403860,12370,12370,12370,12370,0
20240329,170700,610403860,12370,12370,12370,12370,0
20240329,170600,610403860,12370,12370,12370,12370,0
20240329,170500,610403860,12370,12370,12370,12370,0
20240329,170400,610403860,12370,12370,12370,12370,0
20240329,170300,610403860,12370,12370,12370,12370,0
20240329,170200,610403860,12370,12370,12370,12370,0
20240329,170100,610403860,12370,12370,12370,12370,0
20240329,170000,610403860,12370,12370,12370,12370,0
20240329,165900,610403860,12370,12370,12370,12370,0
20240329,165800,610403860,12370,12370,12370,12370,0
20240329,165700,610403860,12370,12370,12370,12370,0
20240329,165600,610403860,12370,12370,12370,12370,0
20240329,165500,610403860,12370,12370,12370,12370,0
20240329,165400,610403860,12370,12370,12370,12370,0
20240329,165300,610403860,12370,12370,12370,12370,0
20240329,165200,610403860,12370,12370,12370,12370,0
20240329,165100,610403860,12370,12370,12370,12370,0
20240329,165000,610403860,12370,12370,12370,12370,1343
20240329,164900,610403860,12370,12370,12370,12370,0
20240329,164800,610403860,12370,12370,12370,12370,0
20240329,164700,610403860,12370,12370,12370,12370,0
20240329,164600,610403860,12370,12370,12370,12370,0
20240329,164500,610403860,12370,12370,12370,12370,0
20240329,164400,610403860,12370,12370,12370,12370,0
20240329,164300,610403860,12370,12370,12370,12370,0
20240329,164200,610403860,12370,12370,12370,12370,0
20240329,164100,610403860,12370,12370,12370,12370,0
20240329,164000,610403860,12370,12370,12370,12370,0
20240329,163900,610403860,12370,12370,12370,12370,0
20240329,163800,610403860,12370,12370,12370,12370,0
20240329,163700,610403860,12370,12370,12370,12370,0
20240329,163600,610403860,12370,12370,12370,12370,0
20240329,163500,610403860,12370,12370,12370,12370,0
20240329,163400,610403860,12370,12370,12370,12370,0
20240329,163300,610403860,12370,12370,12370,12370,0
20240329,163200,610403860,12370,12370,12370,12370,0
20240329,163100,610403860,12370,12370,12370,12370,0
20240329,163000,610403860,12370,12370,12370,12370,0
20240329,162900,610403860,12370,12370,12370,12370,0
20240329,162800,610403860,12370,12370,12370,12370,0
20240329,162700,610403860,12370,12370,12370,12370,0
20240329,162600,610403860,12370,12370,12370,12370,0
20240329,162500,610403860,12370,12370,12370,12370,0
20240329,162400,610403860,12370,12370,12370,12370,0
20240329,162300,610403860,12370,12370,12370,12370,0
20240329,162200,610403860,12370,12370,12370,12370,0
20240329,162100,610403860,12370,12370,12370,12370,0
20240329,162000,610403860,12370,12370,12370,12370,1343
20240329,161900,610403860,12370,12370,12370,12370,0
20240329,161800,610403860,12370,12370,12370,12370,0
20240329,161700,610403860,12370,12370,12370,12370,0
20240329,161600,610403860,12370,12370,12370,12370,0
20240329,161500,610403860,12370,12370,12370,12370,0
20240329,161400,610403860,12370,12370,12370,12370,0
20240329,161300,610403860,12370,12370,12370,12370,0
20240329,161200,610403860,12370,12370,12370,12370,0
20240329,161100,610403860,12370,12370,12370,12370,0
20240329,161000,610403860,12370,12370,12370,12370,0
20240329,160900,610403860,12370,12370,12370,12370,0
20240329,160800,610403860,12370,12370,12370,12370,0
20240329,160700,610403860,12370,12370,12370,12370,0
20240329,160600,610403860,12370,12370,12370,12370,0
20240329,160500,610403860,12370,12370,12370,12370,0
20240329,160400,610403860,12370,12370,12370,12370,0
20240329,160300,610403860,12370,12370,12370,12370,0
20240329,160200,610403860,12370,12370,12370,12370,0
20240329,160100,610403860,12370,12370,12370,12370,0
20240329,160000,610403860,12370,12370,12370,12370,0
20240329,155900,610403860,12370,12370,12370,12370,0
20240329,155800,610403860,12370,12370,12370,12370,0
20240329,155700,610403860,12370,12370,12370,12370,0
20240329,155600,610403860,12370,12370,12370,12370,0
20240329,155500,610403860,12370,12370,12370,12370,0
20240329,155400,610403860,12370,12370,12370,12370,0
20240329,155300,610403860,12370,12370,12370,12370,0
20240329,155200,610403860,12370,12370,12370,12370,0
20240329,155100,610403860,12370,12370,12370,12370,0
20240329,155000,610403860,12370,12370,12370,12370,1343
20240329,154900,610403860,12370,12370,12370,12370,0
20240329,154800,610403860,12370,12370,12370,12370,0
20240329,154700,610403860,12370,12370,12370,12370,0
20240329,154600,610403860,12370,12370,12370,12370,0
20240329,154500,610403860,12370,12370,12370,12370,0
20240329,154400,610403860,12370,12370,12370,12370,0
20240329,154300,610403860,12370,12370,12370,12370,0
20240329,154200,610403860,12370,12370,12370,12370,0
20240329,154100,610403860,12370,12370,12370,12370,0
20240329,154000,610403860,12370,12370,12370,12370,0
20240329,153900,610403860,12370,12370,12370,12370,0
20240329,153800,610403860,12370,12370,12370,12370,0
20240329,153700,610403860,12370,12370,12370,12370,0
20240329,153600,610403860,12370,12370,12370,12370,0
20240329,153500,610403860,12370,12370,12370,12370,0
20240329,153400,610403860,12370,12370,12370,12370,0
20240329,153300,610403860,12370,12370,12370,12370,0
20240329,153200,610403860,12370,12370,12370,12370,0
20240329,153100,610403860,12370,12370,12370,12370,0
20240329,153000,610403860,12370,12370,12370,12370,1343
20240329,152900,593790950,12300,12300,12300,12300,0
20240329,152800,593790950,12300,12300,12300,12300,0
20240329,152700,593790950,12300,12300,12300,12300,0
20240329,152600,593790950,12300,12300,12300,12300,0
20240329,152500,593790950,12300,12300,12300,12300,0
20240329,152400,593790950,12300,12300,12300,12300,0
20240329,152300,593790950,12300,12300,12300,12300,0
20240329,152200,593790950,12300,12300,12300,12300,0
20240329,152100,593790950,12300,12300,12300,12300,0
20240329,152000,593790950,12300,12300,12300,12300,0
20240329,151900,593790950,12300,12310,12310,12300,61
20240329,151800,593040240,12310,12290,12310,12260,410
20240329,151700,587999440,12290,12260,12290,12260,257
20240329,151600,584844750,12260,12260,12260,12260,101
20240329,151500,583606490,12230,12260,12260,12230,189
20240329,151400,581294960,12230,12270,12280,12230,152
20240329,151300,579428550,12270,12270,12280,12230,106
20240329,151200,578127510,12270,12250,12270,12250,24
20240329,151100,577833230,12220,12210,12220,12210,317
20240329,151000,573960230,12210,12190,12210,12150,494
20240329,150900,567936270,12200,12190,12200,12190,8
20240329,150800,567838730,12170,12170,12170,12170,19
20240329,150700,567607500,12170,12150,12170,12150,504
20240329,150600,561474050,12160,12150,12160,12150,468
20240329,150500,555785840,12130,12130,12130,12130,23
20240329,150400,555506850,12130,12130,12130,12130,3
20240329,150300,555470460,12100,12130,12130,12100,105
20240329,150200,554199750,12130,12130,12130,12130,0
20240329,150100,554199750,12130,12090,12130,12090,517
20240329,150000,547930950,12100,12100,12100,12100,1
20240329,145900,547918850,12070,12070,12070,12070,1
20240329,145800,547906780,12040,12040,12040,12040,14
20240329,145700,547738220,12020,12040,12040,12020,200
20240329,145600,545334170,12070,12070,12070,12070,51
20240329,145500,544718600,12070,12050,12070,12020,97
20240329,145400,543552370,12050,12030,12100,12030,211
20240329,145300,541004790,12030,12030,12030,12030,11
20240329,145200,540872460,12050,12050,12050,12050,1
20240329,145100,540860410,12010,12060,12060,12010,150
20240329,145000,539056390,12060,12060,12060,12060,0
20240329,144900,539056390,12060,12060,12060,12060,1
20240329,144800,539044330,12010,12060,12060,12010,12
20240329,144700,538900160,12060,12060,12060,12060,0
20240329,144600,538900160,12060,12060,12060,12060,0
20240329,144500,538900160,12060,12060,12060,12060,0
20240329,144400,538900160,12060,12060,12060,12060,0
20240329,144300,538900160,12060,12060,12060,12060,0
20240329,144200,538900160,12060,12010,12060,12010,29
20240329,144100,538551820,12060,12060,12060,12060,0
20240329,144000,538551820,12060,12010,12060,12010,104
20240329,143900,537302730,12010,12010,12010,12010,0
20240329,143800,537302730,12010,12010,12010,12010,9
20240329,143700,537194640,12060,12060,12060,12060,1
20240329,143600,537182580,12010,12010,12010,12010,29
20240329,143500,536834290,12010,12010,12010,12010,5
20240329,143400,536774240,12010,12020,12020,12000,339
20240329,143300,532704930,12020,12020,12020,12020,0
20240329,143200,532704930,12020,12020,12020,12020,0
20240329,143100,532704930,12020,12050,12050,12020,115
20240329,143000,531320740,12090,12090,12090,12090,0
20240329,142900,531320740,12090,12080,12090,12080,160
20240329,142800,529387340,12080,12080,12080,12080,1
20240329,142700,529375260,12090,12090,12090,12090,0
20240329,142600,529375260,12090,12090,12090,12090,7
20240329,142500,529290630,12080,12080,12080,12030,16
20240329,142400,529097850,12030,12020,12030,12020,4
20240329,142300,529049750,12040,12040,12040,12040,1
20240329,142200,529037710,12090,12090,12090,12090,1
20240329,142100,529025620,12040,12050,12050,12020,246
20240329,142000,526064140,12100,12040,12100,12040,17
20240329,141900,525859110,12030,12020,12030,12020,73
20240329,141800,524981570,12020,12020,12020,12020,1
20240329,141700,524969550,11970,11970,11970,11970,10
20240329,141600,524849850,12020,12020,12020,12020,0
20240329,141500,524849850,12020,12020,12020,12020,1
20240329,141400,524837830,11980,11970,11980,11970,50
20240329,141300,524238910,11970,11970,11970,11970,10
20240329,141200,524119210,11920,11920,11920,11920,28
20240329,141100,523785450,11920,11920,11920,11920,476
20240329,141000,518111530,12030,11900,12030,11900,918
20240329,140900,507186210,11900,11900,11900,11900,577
20240329,140800,500319910,11900,11920,11930,11890,903
20240329,140700,489571770,11930,11930,11930,11930,18
20240329,140600,489357030,11950,11950,11950,11950,604
20240329,140500,482139230,11950,11910,11950,11910,11
20240329,140400,482008180,11950,11910,11950,11900,82
20240329,140300,481032180,11920,11940,11940,11920,115
20240329,140200,479659380,11950,11930,11950,11930,319
20240329,140100,475851150,11930,11960,11960,11920,89
20240329,140000,474788990,11980,11980,11980,11980,2
20240329,135900,474765030,11980,12020,12020,11890,1210
20240329,135800,460355700,11980,11990,12020,11980,190
20240329,135700,458078280,11990,12000,12010,11990,251
20240329,135600,455066430,11980,11990,12010,11980,5
20240329,135500,455006480,12010,11960,12040,11960,21
20240329,135400,454754610,11980,12010,12080,11920,1446
20240329,135300,437483290,12000,12060,12060,12000,1448
20240329,135200,420103560,12040,12040,12040,12040,489
20240329,135100,414216000,12040,12040,12040,12040,1
20240329,135000,414203960,12020,12080,12080,12020,185
20240329,134900,411974820,12100,12150,12150,12090,1369
20240329,134800,395404720,12150,12150,12150,12150,0
20240329,134700,395404720,12150,12150,12150,12150,0
20240329,134600,395404720,12150,12170,12170,12150,2645
20240329,134500,363218620,12170,12170,12170,12170,400
20240329,134400,358350620,12210,12210,12210,12210,16
20240329,134300,358155260,12170,12170,12170,12170,0
20240329,134200,358155260,12170,12170,12170,12170,0
20240329,134100,358155260,12170,12210,12210,12170,609
20240329,134000,350741940,12210,12250,12250,12210,83
20240329,133900,349725430,12180,12190,12240,12180,22
20240329,133800,349456740,12180,12170,12190,12170,57
20240329,133700,348762810,12190,12200,12240,12190,49
20240329,133600,348164560,12210,12210,12210,12210,0
20240329,133500,348164560,12210,12210,12210,12210,0
20240329,133400,348164560,12210,12210,12210,12210,3
20240329,133300,348127930,12170,12220,12220,12170,402
20240329,133200,343231740,12270,12270,12270,12270,0
20240329,133100,343231740,12270,12270,12270,12270,0
20240329,133000,343231740,12270,12270,12270,12270,0
20240329,132900,343231740,12270,12270,12270,12270,0
20240329,132800,343231740,12270,12270,12270,12270,0
20240329,132700,343231740,12270,12270,12270,12270,0
20240329,132600,343231740,12270,12270,12270,12270,0
20240329,132500,343231740,12270,12270,12270,12270,0
20240329,132400,343231740,12270,12270,12270,12270,0
20240329,132300,343231740,12270,12220,12270,12220,12
20240329,132200,343085050,12170,12180,12180,12170,121
20240329,132100,341612280,12170,12220,12220,12170,401
20240329,132000,336730920,12220,12220,12220,12180,24
20240329,131900,336438420,12270,12270,12270,12270,1
20240329,131800,336426150,12180,12230,12230,12180,185
20240329,131700,334170260,12230,12230,12230,12230,0
20240329,131600,334170260,12230,12230,12230,12230,2
20240329,131500,334145800,12270,12270,12270,12270,0
20240329,131400,334145800,12270,12270,12270,12270,0
20240329,131300,334145800,12270,12270,12270,12270,0
20240329,131200,334145800,12270,12270,12270,12270,0
20240329,131100,334145800,12270,12270,12270,12270,0
20240329,131000,334145800,12270,12270,12270,12270,0
20240329,130900,334145800,12270,12270,12270,12270,0
20240329,130800,334145800,12270,12270,12270,12270,0
20240329,130700,334145800,12270,12230,12270,12230,10
20240329,130600,334023340,12270,12270,12270,12270,0
20240329,130500,334023340,12270,12270,12270,12270,10
20240329,130400,333900640,12280,12230,12280,12230,9
20240329,130300,333790420,12280,12230,12280,12230,23
20240329,130200,333508530,12240,12240,12240,12240,28
20240329,130100,333165810,12210,12210,12210,12210,0
20240329,130000,333165810,12210,12210,12210,12210,6
20240329,125900,333092550,12290,12290,12290,12290,0
20240329,125800,333092550,12290,12290,12290,12290,0
20240329,125700,333092550,12290,12240,12290,12240,8
20240329,125600,332994380,12210,12210,12210,12210,1
20240329,125500,332982170,12250,12250,12250,12250,101
20240329,125400,331744920,12290,12290,12290,12290,0
20240329,125300,331744920,12290,12210,12290,12210,214
20240329,125200,329131380,12250,12250,12250,12250,11
20240329,125100,328996630,12250,12250,12250,12250,0
20240329,125000,328996630,12250,12250,12250,12250,0
20240329,124900,328996630,12250,12210,12250,12210,21
20240329,124800,328740110,12210,12210,12210,12210,0
20240329,124700,328740110,12210,12210,12210,12210,5
20240329,124600,328679060,12250,12250,12250,12250,0
20240329,124500,328679060,12250,12250,12250,12250,0
20240329,124400,328679060,12250,12250,12250,12250,0
20240329,124300,328679060,12250,12250,12250,12250,0
20240329,124200,328679060,12250,12250,12250,12250,3
20240329,124100,328642310,12310,12310,12310,12310,0
20240329,124000,328642310,12310,12310,12310,12310,0
20240329,123900,328642310,12310,12310,12310,12310,0
20240329,123800,328642310,12310,12310,12310,12310,0
20240329,123700,328642310,12310,12310,12310,12310,0
20240329,123600,328642310,12310,12310,12310,12310,0
20240329,123500,328642310,12310,12310,12310,12310,0
20240329,123400,328642310,12310,12310,12310,12310,0
20240329,123300,328642310,12310,12310,12310,12310,1
20240329,123200,328630000,12310,12310,12310,12310,0
20240329,123100,328630000,12310,12310,12310,12310,0
20240329,123000,328630000,12310,12310,12310,12310,0
20240329,122900,328630000,12310,12310,12310,12310,0
20240329,122800,328630000,12310,12310,12310,12310,0
20240329,122700,328630000,12310,12310,12310,12310,0
20240329,122600,328630000,12310,12310,12310,12310,0
20240329,122500,328630000,12310,12270,12310,12270,2
20240329,122400,328605420,12200,12200,12200,12200,0
20240329,122300,328605420,12200,12210,12210,12200,8
20240329,122200,328507810,12200,12270,12320,12200,203
20240329,122100,326027140,12270,12270,12270,12270,1
20240329,122000,326014870,12320,12320,12320,12320,0
20240329,121900,326014870,12320,12320,12320,12320,0
20240329,121800,326014870,12320,12260,12320,12260,4
20240329,121700,325965650,12260,12300,12300,12260,1252
20240329,121600,310571730,12370,12370,12370,12370,0
20240329,121500,310571730,12370,12370,12370,12370,0
20240329,121400,310571730,12370,12370,12370,12370,0
20240329,121300,310571730,12370,12370,12370,12370,0
20240329,121200,310571730,12370,12370,12370,12370,0
20240329,121100,310571730,12370,12320,12370,12320,2
20240329,121000,310547040,12310,12310,12310,12310,481
20240329,120900,304625930,12310,12310,12310,12310,0
20240329,120800,304625930,12310,12310,12310,12310,15
20240329,120700,304441280,12410,12360,12410,12360,89
20240329,120600,303336840,12410,12410,12410,12410,0
20240329,120500,303336840,12410,12410,12410,12410,0
20240329,120400,303336840,12410,12360,12410,12360,4
20240329,120300,303287350,12310,12310,12310,12310,0
20240329,120200,303287350,12310,12310,12310,12310,1
20240329,120100,303275040,12410,12360,12410,12360,3
20240329,120000,303237910,12310,12310,12310,12310,2
20240329,115900,303213290,12410,12410,12410,12410,0
20240329,115800,303213290,12410,12410,12410,12410,0
20240329,115700,303213290,12410,12330,12410,12330,5
20240329,115600,303151360,12320,12320,12320,12320,1
20240329,115500,303139040,12310,12340,12340,12310,96
20240329,115400,301955450,12350,12360,12360,12350,344
20240329,115300,297705920,12360,12360,12360,12360,2
20240329,115200,297681200,12370,12370,12370,12370,109
20240329,115100,296332870,12390,12390,12390,12390,5
20240329,115000,296270920,12400,12400,12400,12400,135
20240329,114900,294596920,12390,12390,12390,12390,1
20240329,114800,294584530,12430,12430,12430,12430,0
20240329,114700,294584530,12430,12430,12430,12430,0
20240329,114600,294584530,12430,12430,12430,12430,1
20240329,114500,294572100,12390,12390,12390,12390,1
20240329,114400,294559710,12440,12440,12440,12440,1
20240329,114300,294547270,12390,12390,12390,12390,0
20240329,114200,294547270,12390,12390,12390,12390,1
20240329,114100,294534880,12520,12520,12520,12520,0
20240329,114000,294534880,12520,12520,12520,12520,0
20240329,113900,294534880,12520,12520,12520,12520,0
20240329,113800,294534880,12520,12520,12520,12520,1
20240329,113700,294522360,12480,12480,12480,12480,0
20240329,113600,294522360,12480,12480,12480,12480,225
20240329,113500,291714360,12530,12390,12530,12390,13
20240329,113400,291552250,12380,12380,12380,12380,23
20240329,113300,291267510,12450,12390,12450,12390,3
20240329,113200,291230280,12380,12380,12380,12380,2
20240329,113100,291205520,12450,12450,12450,12450,0
20240329,113000,291205520,12450,12450,12450,12450,0
20240329,112900,291205520,12450,12450,12450,12450,1
20240329,112800,291193070,12450,12380,12460,12380,291
20240329,112700,287577230,12380,12380,12380,12380,75
20240329,112600,286648730,12370,12370,12370,12370,1
20240329,112500,286636360,12400,12400,12400,12400,0
20240329,112400,286636360,12400,12400,12400,12400,0
20240329,112300,286636360,12400,12400,12400,12400,0
20240329,112200,286636360,12400,12400,12400,12400,282
20240329,112100,283139560,12400,12400,12400,12400,120
20240329,112000,281651560,12400,12400,12400,12400,5
20240329,111900,281589560,12400,12390,12400,12390,30
20240329,111800,281217590,12380,12380,12380,12380,0
20240329,111700,281217590,12380,12380,12380,12380,70
20240329,111600,280350990,12370,12370,12370,12370,1
20240329,111500,280338620,12380,12380,12380,12380,12
20240329,111400,280190060,12380,12400,12400,12380,235
20240329,111300,277279380,12400,12400,12400,12400,1
20240329,111200,277266980,12410,12410,12410,12410,0
20240329,111100,277266980,12410,12430,12430,12410,71
20240329,111000,276385790,12430,12440,12440,12430,81
20240329,110900,275378160,12450,12480,12480,12450,533
20240329,110800,268736530,12500,12500,12500,12500,0
20240329,110700,268736530,12500,12500,12500,12500,0
20240329,110600,268736530,12500,12510,12510,12500,203
20240329,110500,266198140,12550,12530,12550,12510,196
20240329,110400,263745060,12550,12550,12550,12550,21
20240329,110300,263481510,12560,12560,12560,12560,55
20240329,110200,262790710,12560,12560,12560,12560,6
20240329,110100,262715350,12570,12570,12570,12570,0
20240329,110000,262715350,12570,12570,12570,12570,2
20240329,105900,262690210,12600,12600,12600,12600,100
20240329,105800,261430210,12640,12640,12640,12640,0
20240329,105700,261430210,12640,12630,12640,12630,12
20240329,105600,261278540,12640,12630,12640,12630,50
20240329,105500,260646550,12620,12620,12620,12620,95
20240329,105400,259447650,12640,12620,12640,12620,111
20240329,105300,258046690,12620,12590,12620,12590,32
20240329,105200,257643750,12590,12580,12640,12580,31
20240329,105100,257252080,12640,12640,12640,12640,0
20240329,105000,257252080,12640,12590,12640,12590,102
20240329,104900,255962900,12670,12670,12670,12670,200
20240329,104800,253428900,12680,12600,12680,12600,108
20240329,104700,252061880,12600,12600,12600,12600,1
20240329,104600,252049280,12600,12590,12600,12590,20
20240329,104500,251797290,12600,12600,12600,12600,1
20240329,104400,251784690,12490,12580,12680,12490,89
20240329,104300,250670100,12500,12500,12500,12500,50
20240329,104200,250045100,12520,12480,12700,12480,466
20240329,104100,244191370,12480,12480,12480,12480,0
20240329,104000,244191370,12480,12480,12480,12480,0
20240329,103900,244191370,12480,12470,12480,12470,6
20240329,103800,244116500,12470,12440,12470,12440,898
20240329,103700,232944860,12440,12440,12440,12440,0
20240329,103600,232944860,12440,12430,12440,12430,118
20240329,103500,231476950,12430,12430,12430,12430,0
20240329,103400,231476950,12430,12430,12430,12430,0
20240329,103300,231476950,12430,12430,12430,12430,4
20240329,103200,231427230,12440,12430,12440,12430,400
20240329,103100,226452010,12410,12410,12410,12410,1
20240329,103000,226439600,12400,12400,12400,12400,1
20240329,102900,226427200,12430,12430,12430,12430,0
20240329,102800,226427200,12430,12430,12430,12430,0
20240329,102700,226427200,12430,12390,12430,12390,2
20240329,102600,226402380,12390,12390,12390,12390,0
20240329,102500,226402380,12390,12390,12390,12390,1
20240329,102400,226389990,12390,12390,12390,12390,0
20240329,102300,226389990,12390,12390,12390,12390,0
20240329,102200,226389990,12390,12390,12390,12390,4
20240329,102100,226340430,12380,12380,12380,12380,0
20240329,102000,226340430,12380,12430,12440,12380,29
20240329,101900,225980860,12400,12440,12440,12400,35
20240329,101800,225545500,12460,12460,12460,12460,0
20240329,101700,225545500,12460,12460,12460,12460,0
20240329,101600,225545500,12460,12370,12460,12370,171
20240329,101500,223429410,12380,12380,12380,12380,3
20240329,101400,223392270,12390,12390,12390,12380,301
20240329,101300,219664880,12390,12390,12390,12390,0
20240329,101200,219664880,12390,12400,12400,12390,146
20240329,101100,217855740,12390,12400,12400,12390,55
20240329,101000,217173750,12400,12400,12400,12400,40
20240329,100900,216677750,12400,12400,12400,12400,1
20240329,100800,216665350,12400,12400,12400,12400,10
20240329,100700,216541350,12400,12400,12400,12400,1
20240329,100600,216528950,12400,12400,12400,12400,1
20240329,100500,216516550,12400,12400,12400,12400,0
20240329,100400,216516550,12400,12420,12420,12400,53
20240329,100300,215858710,12470,12470,12470,12470,0
20240329,100200,215858710,12470,12460,12470,12460,101
20240329,100100,214599260,12470,12470,12470,12470,13
20240329,100000,214437150,12460,12460,12460,12460,0
20240329,095900,214437150,12460,12460,12460,12460,1
20240329,095800,214424690,12470,12470,12470,12470,0
20240329,095700,214424690,12470,12470,12470,12470,1
20240329,095600,214412220,12460,12470,12470,12460,866
20240329,095500,203613220,12470,12470,12470,12470,1
20240329,095400,203600750,12430,12470,12480,12430,240
20240329,095300,200612780,12470,12470,12470,12470,1
20240329,095200,200600310,12480,12490,12490,12480,618
20240329,095100,192885570,12490,12490,12490,12480,345
20240329,095000,188576870,12490,12510,12510,12490,467
20240329,094900,182742510,12510,12510,12510,12510,430
20240329,094800,177363210,12560,12560,12560,12560,0
20240329,094700,177363210,12560,12560,12560,12510,67
20240329,094600,176524140,12550,12560,12560,12550,177
20240329,094500,174301340,12570,12550,12570,12520,485
20240329,094400,168220500,12550,12600,12630,12550,1200
20240329,094300,153104100,12600,12540,12750,12540,2903
20240329,094200,116371390,12540,12520,12540,12520,328
20240329,094100,112263370,12520,12520,12520,12520,196
20240329,094000,109809450,12530,12480,12530,12410,1281
20240329,093900,93801940,12470,12460,12490,12460,825
20240329,093800,83508990,12470,12450,12470,12450,22
20240329,093700,83234820,12400,12400,12400,12400,125
20240329,093600,81684820,12400,12400,12400,12400,103
20240329,093500,80407620,12400,12400,12400,12400,5
20240329,093400,80345620,12400,12400,12400,12400,0
20240329,093300,80345620,12400,12360,12400,12350,399
20240329,093200,75417480,12350,12350,12350,12350,16
20240329,093100,75219880,12430,12430,12430,12430,41
20240329,093000,74710250,12430,12440,12440,12430,258
20240329,092900,71503020,12490,12350,12490,12350,377
20240329,092800,66821540,12350,12340,12440,12340,974
20240329,092700,54738420,12340,12270,12340,12270,306
20240329,092600,50970650,12290,12290,12290,12290,0
20240329,092500,50970650,12290,12290,12290,12290,0
20240329,092400,50970650,12290,12240,12290,12240,1295
20240329,092300,35072220,12230,12230,12230,12230,101
20240329,092200,33836990,12230,12150,12230,12150,53
20240329,092100,33192800,12150,12150,12150,12150,2
20240329,092000,33168500,12130,12130,12130,12130,0
20240329,091900,33168500,12130,12130,12130,12130,0
20240329,091800,33168500,12130,12200,12200,12130,454
20240329,091700,27640250,12200,12260,12280,12200,585
20240329,091600,20479050,12280,12280,12280,12280,0
20240329,091500,20479050,12280,12280,12280,12280,0
20240329,091400,20479050,12280,12280,12280,12280,31
20240329,091300,20098370,12210,12200,12210,12200,132
20240329,091200,18486970,12200,12210,12210,12200,80
20240329,091100,17510570,12240,12290,12290,12240,68
20240329,091000,16675850,12290,12290,12290,12290,1
20240329,090900,16663560,12240,12250,12250,12240,50
20240329,090800,16051360,12240,12250,12250,12240,183
20240329,090700,13810730,12290,12290,12290,12290,183
20240329,090600,11561660,12300,12280,12350,12280,329
20240329,090500,7515190,12280,12280,12280,12280,0
20240329,090400,7515190,12280,12200,12280,12200,220
20240329,090300,4826420,12200,12250,12250,12200,17
20240329,090200,4618820,12250,12250,12250,12250,23
20240329,090100,4337070,12250,12270,12270,12250,118
20240329,090000,2891470,12270,12200,12270,12200,237